7552: ハピネット(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 23,593百万円
単元株式 100
PER/PBR/配当 5.48 / 0.75 / 28.5(2.91%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 1,183.0(16/01/04) / 852.0(16/02/12)
上場来高/安 7,580.0(99/09/13) / 550.0(12/11/13)
信用買/売 146,600 / 125,700 (1.17)
株式分割情報
2011/11/28 分割: 1株 -> 2株
2000/03/28 分割: 1株 -> 1.3株

株価時系列データ(日足)
2019/10/11 1340.0 1350.0 1326.0 1331.0 64400
2019/10/10 1306.0 1349.0 1305.0 1342.0 69300
2019/10/09 1315.0 1320.0 1307.0 1310.0 32800
2019/10/08 1306.0 1328.0 1306.0 1327.0 44800
2019/10/07 1298.0 1305.0 1292.0 1293.0 15000
2019/10/04 1292.0 1298.0 1283.0 1292.0 36500
2019/10/03 1272.0 1298.0 1272.0 1298.0 34500
2019/10/02 1253.0 1293.0 1253.0 1287.0 26000
2019/10/01 1279.0 1290.0 1271.0 1273.0 28900
2019/09/30 1281.0 1281.0 1262.0 1267.0 41500
2019/09/27 1306.0 1306.0 1276.0 1283.0 49400
2019/09/26 1318.0 1325.0 1310.0 1315.0 50200
2019/09/25 1312.0 1313.0 1299.0 1302.0 34500
2019/09/24 1325.0 1335.0 1305.0 1321.0 38500
2019/09/20 1301.0 1325.0 1301.0 1323.0 54100
2019/09/19 1298.0 1315.0 1297.0 1307.0 30800
2019/09/18 1327.0 1327.0 1294.0 1303.0 38800
2019/09/17 1334.0 1340.0 1323.0 1328.0 37300
2019/09/13 1335.0 1345.0 1323.0 1339.0 55400
2019/09/12 1335.0 1339.0 1315.0 1330.0 66700
2019/09/11 1276.0 1320.0 1266.0 1320.0 86300
2019/09/10 1279.0 1280.0 1267.0 1274.0 39200
2019/09/09 1251.0 1272.0 1250.0 1272.0 28900
2019/09/06 1253.0 1257.0 1245.0 1248.0 31900
2019/09/05 1225.0 1257.0 1225.0 1244.0 38000
2019/09/04 1229.0 1233.0 1218.0 1219.0 24000
2019/09/03 1221.0 1236.0 1218.0 1236.0 20500
2019/09/02 1232.0 1232.0 1215.0 1226.0 23500
2019/08/30 1223.0 1235.0 1220.0 1235.0 35200
2019/08/29 1215.0 1215.0 1200.0 1212.0 33900
2019/08/28 1220.0 1225.0 1210.0 1215.0 18800
2019/08/27 1216.0 1227.0 1215.0 1220.0 23600
2019/08/26 1213.0 1213.0 1202.0 1203.0 61800
2019/08/23 1238.0 1238.0 1218.0 1226.0 37600
2019/08/22 1244.0 1244.0 1231.0 1237.0 19800
2019/08/21 1245.0 1253.0 1230.0 1236.0 23500
2019/08/20 1246.0 1259.0 1244.0 1258.0 23700
2019/08/19 1251.0 1257.0 1243.0 1246.0 15800
2019/08/16 1238.0 1253.0 1224.0 1250.0 35900
2019/08/15 1235.0 1246.0 1232.0 1245.0 29600
2019/08/14 1247.0 1266.0 1244.0 1263.0 31400
2019/08/13 1207.0 1250.0 1205.0 1247.0 51600
2019/08/09 1260.0 1269.0 1256.0 1260.0 45800
2019/08/08 1254.0 1263.0 1238.0 1256.0 34500
2019/08/07 1265.0 1266.0 1252.0 1257.0 28300
2019/08/06 1211.0 1266.0 1205.0 1266.0 82200
2019/08/05 1272.0 1276.0 1230.0 1245.0 112700
2019/08/02 1296.0 1298.0 1267.0 1272.0 97800
2019/08/01 1313.0 1313.0 1302.0 1309.0 20700
2019/07/31 1328.0 1328.0 1313.0 1313.0 31400
2019/07/30 1325.0 1338.0 1319.0 1338.0 41100
2019/07/29 1326.0 1326.0 1313.0 1320.0 27400
2019/07/26 1326.0 1326.0 1317.0 1317.0 25900
2019/07/25 1322.0 1327.0 1320.0 1323.0 28400
2019/07/24 1321.0 1327.0 1318.0 1322.0 30600
2019/07/23 1308.0 1327.0 1303.0 1321.0 39100
2019/07/22 1287.0 1309.0 1281.0 1309.0 42000
2019/07/19 1274.0 1288.0 1268.0 1282.0 48800
2019/07/18 1305.0 1305.0 1270.0 1275.0 140000
2019/07/17 1318.0 1318.0 1305.0 1310.0 54500
2019/07/16 1328.0 1328.0 1311.0 1321.0 48000
2019/07/12 1354.0 1362.0 1328.0 1331.0 42300
2019/07/11 1331.0 1365.0 1331.0 1341.0 38400
2019/07/10 1330.0 1341.0 1322.0 1326.0 43200